Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seaspan Corp (NY: SSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.30 11.60 11.60 11.60 219,338 +0.28(+2.46%)
Dec 30, 2015 11.17 11.33 11.04 11.32 286,530 +0.15(+1.31%)
Dec 29, 2015 11.59 11.68 10.94 11.17 484,306 -0.37(-3.18%)
Dec 28, 2015 11.88 12.00 11.50 11.54 319,957 -0.46(-3.85%)
Dec 24, 2015 11.66 12.00 12.00 12.00 401,871 +0.43(+3.68%)
Dec 23, 2015 11.36 11.63 11.30 11.58 215,314 +0.26(+2.33%)
Dec 22, 2015 10.97 11.32 10.97 11.31 301,303 +0.35(+3.21%)
Dec 21, 2015 11.09 11.16 10.83 10.96 428,952 -0.08(-0.73%)
Dec 18, 2015 10.63 11.05 10.55 11.04 683,212 +0.29(+2.66%)
Dec 17, 2015 11.35 11.35 10.68 10.75 558,228 -0.59(-5.18%)
Dec 16, 2015 10.70 11.35 10.64 11.34 631,631 +0.70(+6.62%)
Dec 15, 2015 10.37 10.66 10.34 10.64 500,782 +0.31(+2.98%)
Dec 14, 2015 10.56 10.56 10.28 10.33 436,335 -0.23(-2.15%)
Dec 11, 2015 10.61 10.70 10.49 10.56 410,148 -0.18(-1.71%)
Dec 10, 2015 10.70 10.84 10.69 10.74 265,364 +0.03(+0.27%)
Dec 09, 2015 10.56 10.87 10.56 10.71 372,520 +0.17(+1.60%)
Dec 08, 2015 10.42 10.76 10.37 10.54 429,668 +0.02(+0.21%)
Dec 07, 2015 10.93 10.95 10.45 10.52 762,528 -0.46(-4.21%)
Dec 04, 2015 10.95 11.04 10.86 10.98 662,281 +0.00(+0.00%)
Dec 03, 2015 11.10 11.11 10.90 10.98 416,925 -0.05(-0.47%)
Dec 02, 2015 11.20 11.22 10.92 11.03 543,115 -0.21(-1.83%)
Dec 01, 2015 11.27 11.30 11.14 11.24 527,473 -0.02(-0.20%)
Nov 30, 2015 11.22 11.31 11.04 11.26 647,296 +0.06(+0.52%)
Nov 27, 2015 11.24 11.24 11.11 11.20 136,827 -0.02(-0.20%)
Nov 25, 2015 11.18 11.22 11.22 11.22 256,690 +0.04(+0.39%)
Nov 24, 2015 11.02 11.18 10.95 11.18 293,858 +0.16(+1.46%)
Nov 23, 2015 11.03 11.17 10.96 11.02 378,792 -0.03(-0.27%)
Nov 20, 2015 11.07 11.27 11.00 11.05 510,301 -0.13(-1.18%)
Nov 19, 2015 11.14 11.27 11.10 11.18 364,625 +0.06(+0.53%)
Nov 18, 2015 11.12 11.14 10.96 11.12 412,181 -0.01(-0.07%)
Nov 17, 2015 11.25 11.25 11.02 11.13 378,613 -0.10(-0.85%)
Nov 16, 2015 11.17 11.28 11.01 11.22 394,786 +0.03(+0.26%)
Nov 13, 2015 10.94 11.33 10.94 11.19 274,642 +0.18(+1.67%)
Nov 12, 2015 11.24 11.29 10.99 11.01 436,711 -0.37(-3.29%)
Nov 11, 2015 11.35 11.49 11.30 11.38 244,349 +0.06(+0.52%)
Nov 10, 2015 11.37 11.58 11.25 11.33 389,748 -0.30(-2.59%)
Nov 09, 2015 11.77 11.84 11.47 11.63 373,466 -0.18(-1.55%)
Nov 06, 2015 11.69 11.89 11.66 11.81 492,289 +0.12(+1.00%)
Nov 05, 2015 11.76 11.84 11.55 11.69 340,568 -0.03(-0.25%)
Nov 04, 2015 12.06 12.06 11.58 11.72 421,737 -0.32(-2.62%)
Nov 03, 2015 12.27 12.30 11.88 12.04 320,905 -0.10(-0.85%)
Nov 02, 2015 11.97 12.19 11.91 12.14 297,398 +0.18(+1.53%)
Oct 30, 2015 11.90 12.01 11.82 11.96 282,163 +0.08(+0.68%)
Oct 29, 2015 11.88 12.01 11.78 11.88 208,470 -0.02(-0.18%)
Oct 28, 2015 11.64 11.97 11.56 11.90 222,674 +0.27(+2.33%)
Oct 27, 2015 11.83 11.83 11.46 11.63 294,434 -0.30(-2.52%)
Oct 26, 2015 12.12 12.16 11.85 11.93 249,802 -0.23(-1.93%)
Oct 23, 2015 12.20 12.22 12.04 12.16 309,818 +0.03(+0.24%)
Oct 22, 2015 12.26 12.28 11.99 12.13 246,853 -0.02(-0.18%)
Oct 21, 2015 12.25 12.32 12.10 12.16 368,416 -0.20(-1.60%)
Oct 20, 2015 12.13 12.41 12.10 12.35 281,964 +0.18(+1.45%)
Oct 19, 2015 12.24 12.27 12.07 12.18 286,070 -0.10(-0.84%)
Oct 16, 2015 12.31 12.39 12.06 12.28 414,891 -0.01(-0.09%)
Oct 15, 2015 11.95 12.40 11.93 12.29 425,059 +0.32(+2.70%)
Oct 14, 2015 11.95 12.03 11.82 11.97 465,991 +0.01(+0.06%)
Oct 13, 2015 11.83 12.06 11.76 11.96 299,569 +0.08(+0.66%)
Oct 12, 2015 11.75 11.88 11.67 11.88 223,949 +0.14(+1.16%)
Oct 09, 2015 11.90 11.90 11.66 11.75 264,347 -0.09(-0.73%)
Oct 08, 2015 11.80 11.89 11.60 11.83 240,824 +0.05(+0.43%)
Oct 07, 2015 11.87 11.99 11.59 11.78 311,561 +0.04(+0.37%)
Oct 06, 2015 11.64 11.87 11.63 11.74 291,842 +0.11(+0.93%)
Oct 05, 2015 11.30 11.75 11.26 11.63 536,949 +0.44(+3.98%)
Oct 02, 2015 10.84 11.19 10.81 11.19 258,800 +0.27(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.